Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	0.9697	0.9697	0.9108	0.9425	23,000	-0.01(-1.42%)
Mar 28, 2014	0.9606	0.9878	0.9248	0.9561	104,878	-0.03(-3.21%)
Mar 27, 2014	0.9651	0.9878	0.9380	0.9878	31,629	+0.04(+4.31%)
Mar 26, 2014	0.9833	0.9833	0.9470	0.9470	28,098	-0.01(-1.42%)
Mar 25, 2014	0.9561	0.9874	0.9470	0.9606	11,716	-0.00(-0.47%)
Mar 24, 2014	0.9742	0.9878	0.9652	0.9652	55,620	-0.01(-0.93%)
Mar 21, 2014	0.9878	0.9878	0.9652	0.9742	18,714	-0.00(-0.46%)
Mar 20, 2014	0.9833	0.9878	0.9788	0.9788	21,016	+0.01(+0.93%)
Mar 19, 2014	0.9153	0.9923	0.9153	0.9697	49,505	+0.02(+1.90%)
Mar 18, 2014	0.9969	0.9969	0.9516	0.9516	40,783	-0.01(-1.41%)
Mar 17, 2014	0.8270	1.001	0.9652	0.9652	254,042	-0.02(-2.29%)
Mar 14, 2014	0.9470	0.9969	0.9380	0.9878	462,068	+0.06(+6.86%)
Mar 13, 2014	0.9334	0.9470	0.9244	0.9244	295,704	-0.01(-0.97%)
Mar 12, 2014	0.9606	0.9742	0.9244	0.9334	113,822	-0.01(-1.44%)
Mar 11, 2014	0.9516	1.001	0.9425	0.9470	218,028	+0.00(+0.00%)
Mar 10, 2014	1.038	1.038	0.9334	0.9470	185,156	-0.07(-6.70%)
Mar 07, 2014	0.9969	1.042	0.9919	1.015	1,148,645	+0.00(+0.45%)
Mar 06, 2014	0.9606	1.010	0.9606	1.010	221,448	+0.04(+3.72%)
Mar 05, 2014	0.9380	0.9742	0.9375	0.9742	80,161	+0.02(+1.90%)
Mar 04, 2014	0.9516	0.9561	0.9425	0.9561	29,799	-0.02(-1.86%)
Mar 03, 2014	0.9516	0.9742	0.9425	0.9742	42,330	+0.00(+0.00%)
Feb 28, 2014	0.9652	0.9742	0.9561	0.9742	6,225	+0.01(+1.42%)
Feb 27, 2014	0.9334	0.9606	0.9289	0.9606	48,176	+0.02(+2.42%)
Feb 26, 2014	0.9470	0.9697	0.9380	0.9380	42,822	-0.02(-1.90%)
Feb 25, 2014	0.9561	0.9561	0.9289	0.9561	14,212	+0.00(+0.00%)
Feb 24, 2014	0.9290	0.9561	0.9290	0.9561	36,727	+0.01(+0.96%)
Feb 21, 2014	0.9289	0.9470	0.9244	0.9470	37,338	+0.01(+0.97%)
Feb 20, 2014	0.9470	0.9470	0.9334	0.9380	14,426	-0.01(-1.43%)
Feb 19, 2014	0.9199	0.9606	0.9199	0.9516	16,291	-0.01(-0.94%)
Feb 18, 2014	0.9516	0.9606	0.9289	0.9606	975,174	-0.02(-1.85%)
Feb 14, 2014	0.9561	0.9788	0.9788	0.9788	22,951	-0.01(-1.37%)
Feb 13, 2014	0.9969	0.9969	0.9606	0.9923	55,313	-0.01(-0.91%)
Feb 12, 2014	0.9743	1.001	0.9568	1.001	44,268	+0.01(+1.38%)
Feb 11, 2014	0.9878	0.9878	0.9516	0.9878	52,104	+0.00(+0.46%)
Feb 10, 2014	0.9516	0.9878	0.9516	0.9833	50,950	+0.04(+4.33%)
Feb 07, 2014	0.9652	0.9833	0.9425	0.9425	25,681	-0.01(-0.95%)
Feb 06, 2014	0.9611	0.9742	0.9516	0.9516	8,854	-0.00(-0.47%)
Feb 05, 2014	0.9697	0.9697	0.9503	0.9561	57,864	-0.02(-1.86%)
Feb 04, 2014	0.9923	0.9923	0.9652	0.9742	36,992	-0.01(-1.38%)
Feb 03, 2014	1.001	1.010	0.9652	0.9878	35,043	+0.00(+0.00%)
Jan 31, 2014	0.9969	1.001	0.9788	0.9878	35,451	+0.01(+1.40%)
Jan 30, 2014	1.029	1.029	0.9742	0.9742	59,407	-0.04(-4.02%)
Jan 29, 2014	0.9697	1.029	0.9606	1.015	122,127	+0.07(+7.18%)
Jan 28, 2014	0.9347	0.9652	0.9289	0.9470	40,591	-0.02(-2.34%)
Jan 27, 2014	0.9742	0.9833	0.9347	0.9697	57,313	-0.00(-0.47%)
Jan 24, 2014	0.9742	0.9969	0.9294	0.9742	337,255	+0.00(+0.00%)
Jan 23, 2014	1.006	1.006	0.9289	0.9742	86,565	-0.02(-2.27%)
Jan 22, 2014	1.013	1.020	0.9837	0.9969	68,171	-0.02(-2.22%)
Jan 21, 2014	1.020	1.033	0.9969	1.020	64,615	-0.02(-2.17%)
Jan 17, 2014	0.9652	1.042	1.042	1.042	138,151	+0.05(+4.55%)
Jan 16, 2014	0.9516	1.078	0.9380	0.9969	86,488	+0.04(+4.67%)
Jan 15, 2014	0.8791	1.006	0.8791	0.9524	366,397	+0.07(+7.78%)
Jan 14, 2014	0.8700	0.8836	0.8655	0.8836	83,301	+0.01(+1.56%)
Jan 13, 2014	0.8564	0.8740	0.8564	0.8700	86,777	+0.00(+0.52%)
Jan 10, 2014	0.8762	0.8762	0.8582	0.8655	23,393	+0.01(+1.06%)
Jan 09, 2014	0.8754	0.8754	0.8564	0.8564	61,634	-0.01(-1.05%)
Jan 08, 2014	0.8609	0.8655	0.8564	0.8655	115,678	+0.00(+0.00%)
Jan 07, 2014	0.8519	0.8655	0.8519	0.8655	137,187	+0.00(+0.53%)
Jan 06, 2014	0.8609	0.8609	0.8383	0.8609	14,945	+0.00(+0.00%)
Jan 03, 2014	0.8519	0.8609	0.8519	0.8609	38,285	+0.00(+0.00%)